FoundPac Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.38	0.41	0.38	0.40	0.40	5.33%	5,265,900
Nov 14, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	1,057,600
Nov 13, 2025	0.38	0.39	0.37	0.38	0.38	-	932,600
Nov 12, 2025	0.35	0.38	0.35	0.38	0.38	8.57%	2,448,700
Nov 11, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	216,900
Nov 10, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	722,400
Nov 7, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	221,100
Nov 6, 2025	0.34	0.36	0.33	0.35	0.35	1.45%	247,600
Nov 5, 2025	0.34	0.35	0.34	0.35	0.35	-	161,600
Nov 4, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	404,300
Nov 3, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	258,200
Oct 31, 2025	0.36	0.36	0.35	0.36	0.36	-	882,100
Oct 30, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	743,300
Oct 29, 2025	0.35	0.36	0.34	0.36	0.36	2.90%	871,300
Oct 28, 2025	0.34	0.35	0.34	0.35	0.35	-	340,100
Oct 27, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	241,000
Oct 24, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	60,000
Oct 23, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	22,100
Oct 22, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	56,300
Oct 21, 2025	0.34	0.34	0.33	0.34	0.34	-	121,700
Oct 17, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	143,100
Oct 16, 2025	0.33	0.35	0.33	0.35	0.35	6.15%	543,400
Oct 15, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	195,300
Oct 14, 2025	0.34	0.35	0.30	0.33	0.33	-1.49%	1,588,500
Oct 13, 2025	0.34	0.35	0.34	0.34	0.34	-2.90%	1,031,300
Oct 10, 2025	0.34	0.35	0.34	0.35	0.35	-	264,400
Oct 9, 2025	0.35	0.36	0.34	0.35	0.35	-	574,600
Oct 8, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	283,900
Oct 7, 2025	0.36	0.36	0.34	0.36	0.36	-	418,900
Oct 6, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	432,900
Oct 3, 2025	0.35	0.36	0.35	0.35	0.35	2.94%	2,203,200
Oct 2, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,335,900
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	984,000
Sep 30, 2025	0.29	0.33	0.29	0.33	0.33	10.17%	1,467,800
Sep 29, 2025	0.31	0.31	0.30	0.30	0.30	-6.35%	768,300
Sep 26, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	165,600
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	67,000
Sep 24, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	185,200
Sep 23, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	279,000
Sep 22, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	99,000
Sep 19, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	182,900
Sep 18, 2025	0.34	0.34	0.32	0.33	0.33	-1.52%	286,500
Sep 17, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	1,471,200
Sep 12, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	138,600
Sep 11, 2025	0.31	0.31	0.30	0.31	0.31	-	374,700
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	-	80,800
Sep 9, 2025	0.31	0.32	0.31	0.31	0.31	-	250,000
Sep 8, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	1,085,000
Sep 4, 2025	0.30	0.31	0.30	0.30	0.30	-	845,500
Sep 3, 2025	0.29	0.31	0.28	0.30	0.30	3.51%	1,393,500